KissMeData/004250/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4985	-25	5	-0.50	133127490	26642	84.79	5010	5060	4980	6510	3510	5010	4996.90	1.29	0	264	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	5	1	36720000	1830	7.83	0.57	12	0.07	637.00	8820.00	7590	20230609	-34.32	4765	20231026	4.62	5830	-14.49	20240110	4825	3.32	20240416	7590	-34.32	20230609	4765	4.62	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
3	20240531	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	0	3	0.00	119541645	23919	76.13	5010	5060	4980	6510	3510	5010	4997.77	1.29	0	1015	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7590	-33.99	20230609	4765	5.14	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
4	20240531	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	-15	5	-0.30	106394585	21283	67.74	5010	5060	4980	6510	3510	5010	4999.04	1.29	0	733	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	5	1	36720000	1834	7.84	0.57	12	0.06	637.00	8820.00	7590	20230609	-34.19	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7590	-34.19	20230609	4765	4.83	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
5	20240531	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	-10	5	-0.20	91934470	18383	58.51	5010	5060	4980	6510	3510	5010	5001.06	1.29	0	-379	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1836	7.85	0.57	12	0.05	637.00	8820.00	7590	20230609	-34.12	4765	20231026	4.93	5830	-14.24	20240110	4825	3.63	20240416	7590	-34.12	20230609	4765	4.93	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
6	20240531	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	10	2	0.20	61425760	12264	39.03	5010	5060	4990	6510	3510	5010	5008.62	1.29	0	-701	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1843	7.88	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
7	20240531	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	10	2	0.20	38695045	7715	24.55	5010	5060	4995	6510	3510	5010	5015.56	1.29	0	-709	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1843	7.88	0.57	12	0.02	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
8	20240531	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	40	2	0.80	16430450	3269	10.40	5010	5060	5010	6510	3510	5010	5026.14	1.29	0	-587	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1854	7.93	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
9	20240531	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	50	2	1.00	3850920	767	2.44	5010	5060	5010	6510	3510	5010	5020.76	1.29	0	-209	5150	5080	5040	4970	4930	5065	4955	184	1500	500	3600	10	1	36720000	1858	7.94	0.57	12	0.00	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7590	-33.33	20230609	4765	6.19	20231026	2.76	N	004250	500	183 억		473337	N	N	0	N	00	N
10	20240530	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-100	5	-1.96	156342020	31120	128.81	5010	5110	5000	6640	3580	5110	5023.91	1.29	0	-1941	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1840	7.86	0.57	12	0.08	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7590	-33.99	20230609	4765	5.14	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
11	20240530	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-80	5	-1.57	143039260	28464	117.82	5010	5110	5000	6640	3580	5110	5025.27	1.29	0	-1465	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1847	7.90	0.57	12	0.08	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
12	20240530	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-80	5	-1.57	101144230	20102	83.21	5010	5110	5010	6640	3580	5110	5031.55	1.29	0	-619	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1847	7.90	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
13	20240530	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-60	5	-1.17	82719800	16430	68.01	5010	5110	5010	6640	3580	5110	5034.68	1.29	0	-162	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1854	7.93	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
14	20240530	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-60	5	-1.17	81047090	16098	66.63	5010	5110	5010	6640	3580	5110	5034.61	1.29	0	43	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1854	7.93	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
15	20240530	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-70	5	-1.37	78564870	15606	64.60	5010	5110	5010	6640	3580	5110	5034.27	1.29	0	55	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1851	7.91	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
16	20240530	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-50	5	-0.98	61758140	12264	50.76	5010	5110	5010	6640	3580	5110	5035.73	1.29	0	418	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1858	7.94	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7590	-33.33	20230609	4765	6.19	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
17	20240530	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-70	5	-1.37	20011480	3991	16.52	5010	5060	5010	6640	3580	5110	5014.15	1.29	0	458	5183	5146	5113	5076	5043	5130	5060	184	1530	500	3670	10	1	36720000	1851	7.91	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.74	N	004250	500	183 억		475303	N	N	0	N	00	N
18	20240529	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-30	5	-0.58	121975260	23847	95.75	5120	5150	5080	6680	3600	5140	5114.91	1.31	0	-7130	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1876	8.02	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.67	4765	20231026	7.24	5830	-12.35	20240110	4825	5.91	20240416	7590	-32.67	20230609	4765	7.24	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
19	20240529	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-40	5	-0.78	108952590	21292	85.49	5120	5150	5080	6680	3600	5140	5117.07	1.31	0	-6622	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1873	8.01	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.81	4765	20231026	7.03	5830	-12.52	20240110	4825	5.70	20240416	7590	-32.81	20230609	4765	7.03	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
20	20240529	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-20	5	-0.39	106888700	20888	83.87	5120	5150	5080	6680	3600	5140	5117.23	1.31	0	-6651	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1880	8.04	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
21	20240529	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-20	5	-0.39	105219860	20561	82.56	5120	5150	5080	6680	3600	5140	5117.45	1.31	0	-6650	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1880	8.04	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
22	20240529	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-10	5	-0.19	73826090	14405	57.84	5120	5150	5100	6680	3600	5140	5125.03	1.31	0	-5979	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1884	8.05	0.58	12	0.04	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7590	-32.41	20230609	4765	7.66	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
23	20240529	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-10	5	-0.19	51405950	10029	40.27	5120	5150	5100	6680	3600	5140	5125.73	1.31	0	-4893	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1884	8.05	0.58	12	0.03	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7590	-32.41	20230609	4765	7.66	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
24	20240529	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-20	5	-0.39	15419330	3007	12.07	5120	5150	5100	6680	3600	5140	5127.81	1.31	0	-1410	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1880	8.04	0.58	12	0.01	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
25	20240529	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-20	5	-0.39	3051680	596	2.39	5120	5150	5120	6680	3600	5140	5120.27	1.31	0	-165	5193	5166	5133	5106	5073	5180	5120	184	1540	500	3700	10	1	36720000	1880	8.04	0.58	12	0.00	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.75	N	004250	500	183 억		482459	N	N	0	N	00	N
26	20240528	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	124416860	24258	55.34	5130	5160	5100	6660	3600	5130	5128.90	1.33	0	-4546	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1887	8.07	0.58	12	0.07	637.00	8820.00	7590	20230609	-32.28	4765	20231026	7.87	5830	-11.84	20240110	4825	6.53	20240416	7590	-32.28	20230609	4765	7.87	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
27	20240528	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	118550550	23113	52.73	5130	5160	5100	6660	3600	5130	5129.17	1.33	0	-4496	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1887	8.07	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.28	4765	20231026	7.87	5830	-11.84	20240110	4825	6.53	20240416	7590	-32.28	20230609	4765	7.87	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
28	20240528	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	0	3	0.00	106925300	20846	47.56	5130	5160	5100	6660	3600	5130	5129.30	1.33	0	-4231	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1884	8.05	0.58	12	0.06	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7590	-32.41	20230609	4765	7.66	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
29	20240528	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-10	5	-0.19	77564030	15117	34.49	5130	5160	5100	6660	3600	5130	5130.91	1.33	0	-2761	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1880	8.04	0.58	12	0.04	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
30	20240528	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-10	5	-0.19	71612040	13953	31.83	5130	5160	5100	6660	3600	5130	5132.38	1.33	0	-2398	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1880	8.04	0.58	12	0.04	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7590	-32.54	20230609	4765	7.45	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
31	20240528	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	0	3	0.00	53948390	10499	23.95	5130	5160	5110	6660	3600	5130	5138.43	1.33	0	-33	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1884	8.05	0.58	12	0.03	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7590	-32.41	20230609	4765	7.66	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
32	20240528	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	38382280	7462	17.02	5130	5160	5120	6660	3600	5130	5143.70	1.33	0	634	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1887	8.07	0.58	12	0.02	637.00	8820.00	7590	20230609	-32.28	4765	20231026	7.87	5830	-11.84	20240110	4825	6.53	20240416	7590	-32.28	20230609	4765	7.87	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
33	20240528	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	12177640	2372	5.41	5130	5140	5120	6660	3600	5130	5133.91	1.33	0	1113	5370	5250	5190	5070	5010	5220	5040	184	1530	500	3690	10	1	36720000	1887	8.07	0.58	12	0.01	637.00	8820.00	7590	20230609	-32.28	4765	20231026	7.87	5830	-11.84	20240110	4825	6.53	20240416	7590	-32.28	20230609	4765	7.87	20231026	2.77	N	004250	500	183 억		486767	N	N	0	N	00	N
34	20240527	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-150	5	-2.84	226677540	43648	133.13	5280	5310	5130	6860	3700	5280	5194.35	1.36	0	-12806	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1884	8.05	0.58	12	0.12	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7590	-32.41	20230609	4765	7.66	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
35	20240527	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-110	5	-2.08	181531610	34864	106.33	5280	5310	5150	6860	3700	5280	5206.85	1.36	0	-11269	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1898	8.12	0.59	12	0.09	637.00	8820.00	7590	20230609	-31.88	4765	20231026	8.50	5830	-11.32	20240110	4825	7.15	20240416	7590	-31.88	20230609	4765	8.50	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
36	20240527	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-110	5	-2.08	163318360	31334	95.57	5280	5310	5150	6860	3700	5280	5212.18	1.36	0	-10571	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1898	8.12	0.59	12	0.09	637.00	8820.00	7590	20230609	-31.88	4765	20231026	8.50	5830	-11.32	20240110	4825	7.15	20240416	7590	-31.88	20230609	4765	8.50	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
37	20240527	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-100	5	-1.89	137824670	26394	80.50	5280	5310	5160	6860	3700	5280	5221.82	1.36	0	-7833	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1902	8.13	0.59	12	0.07	637.00	8820.00	7590	20230609	-31.75	4765	20231026	8.71	5830	-11.15	20240110	4825	7.36	20240416	7590	-31.75	20230609	4765	8.71	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
38	20240527	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-100	5	-1.89	134366730	25725	78.46	5280	5310	5160	6860	3700	5280	5223.20	1.36	0	-7729	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1902	8.13	0.59	12	0.07	637.00	8820.00	7590	20230609	-31.75	4765	20231026	8.71	5830	-11.15	20240110	4825	7.36	20240416	7590	-31.75	20230609	4765	8.71	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
39	20240527	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-80	5	-1.52	118683580	22691	69.21	5280	5310	5180	6860	3700	5280	5230.43	1.36	0	-7253	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1909	8.16	0.59	12	0.06	637.00	8820.00	7590	20230609	-31.49	4765	20231026	9.13	5830	-10.81	20240110	4825	7.77	20240416	7590	-31.49	20230609	4765	9.13	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
40	20240527	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-70	5	-1.33	85446810	16283	49.66	5280	5310	5190	6860	3700	5280	5247.61	1.36	0	-5618	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1913	8.18	0.59	12	0.04	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
41	20240527	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	2898430	549	1.67	5280	5280	5260	6860	3700	5280	5279.47	1.36	0	1	5386	5332	5286	5232	5186	5310	5210	184	1580	500	3800	10	1	36720000	1939	8.29	0.60	12	0.00	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.80	N	004250	500	183 억		499209	N	N	0	N	00	N
42	20240524	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-60	5	-1.12	173835730	32783	32.83	5300	5340	5240	6940	3740	5340	5302.62	1.37	0	-5073	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1939	8.29	0.60	12	0.09	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
43	20240524	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-60	5	-1.12	149879160	28226	28.27	5300	5340	5280	6940	3740	5340	5309.97	1.37	0	-4441	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1939	8.29	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
44	20240524	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	134789090	25372	25.41	5300	5340	5280	6940	3740	5340	5312.51	1.37	0	-3870	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1957	8.37	0.60	12	0.07	637.00	8820.00	7590	20230609	-29.78	4765	20231026	11.86	5830	-8.58	20240110	4825	10.47	20240416	7590	-29.78	20230609	4765	11.86	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
45	20240524	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	91719230	17277	17.30	5300	5340	5280	6940	3740	5340	5308.75	1.37	0	673	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1957	8.37	0.60	12	0.05	637.00	8820.00	7590	20230609	-29.78	4765	20231026	11.86	5830	-8.58	20240110	4825	10.47	20240416	7590	-29.78	20230609	4765	11.86	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
46	20240524	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	63143580	11907	11.93	5300	5340	5280	6940	3740	5340	5303.06	1.37	0	673	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1957	8.37	0.60	12	0.03	637.00	8820.00	7590	20230609	-29.78	4765	20231026	11.86	5830	-8.58	20240110	4825	10.47	20240416	7590	-29.78	20230609	4765	11.86	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
47	20240524	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	53079350	10015	10.03	5300	5340	5280	6940	3740	5340	5299.99	1.37	0	468	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1961	8.38	0.61	12	0.03	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
48	20240524	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	45346680	8562	8.58	5300	5340	5280	6940	3740	5340	5296.27	1.37	0	75	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1954	8.35	0.60	12	0.02	637.00	8820.00	7590	20230609	-29.91	4765	20231026	11.65	5830	-8.75	20240110	4825	10.26	20240416	7590	-29.91	20230609	4765	11.65	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
49	20240524	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	7397220	1394	1.40	5300	5340	5300	6940	3740	5340	5306.47	1.37	0	-434	5473	5406	5303	5236	5133	5440	5270	184	1600	500	3840	10	1	36720000	1961	8.38	0.61	12	0.00	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.81	N	004250	500	183 억		504060	N	N	0	N	00	N
50	20240523	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	130	2	2.50	516829930	97643	168.68	5240	5370	5200	6770	3650	5210	5293.06	1.28	0	34357	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1961	8.38	0.61	12	0.27	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
51	20240523	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	120	2	2.30	455404380	86178	148.88	5240	5350	5200	6770	3650	5210	5284.46	1.28	0	34429	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1957	8.37	0.60	12	0.23	637.00	8820.00	7590	20230609	-29.78	4765	20231026	11.86	5830	-8.58	20240110	4825	10.47	20240416	7590	-29.78	20230609	4765	11.86	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
52	20240523	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	90	2	1.73	340562350	64582	111.57	5240	5310	5200	6770	3650	5210	5273.33	1.28	0	24559	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1946	8.32	0.60	12	0.18	637.00	8820.00	7590	20230609	-30.17	4765	20231026	11.23	5830	-9.09	20240110	4825	9.84	20240416	7590	-30.17	20230609	4765	11.23	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
53	20240523	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	90	2	1.73	293859660	55752	96.32	5240	5310	5200	6770	3650	5210	5270.84	1.28	0	22306	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1946	8.32	0.60	12	0.15	637.00	8820.00	7590	20230609	-30.17	4765	20231026	11.23	5830	-9.09	20240110	4825	9.84	20240416	7590	-30.17	20230609	4765	11.23	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
54	20240523	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	70	2	1.34	264240060	50160	86.65	5240	5310	5200	6770	3650	5210	5267.94	1.28	0	25967	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1939	8.29	0.60	12	0.14	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
55	20240523	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	50	2	0.96	155924060	29668	51.25	5240	5290	5200	6770	3650	5210	5255.63	1.28	0	11094	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1931	8.26	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.70	4765	20231026	10.39	5830	-9.78	20240110	4825	9.02	20240416	7590	-30.70	20230609	4765	10.39	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
56	20240523	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	50	2	0.96	46591320	8917	15.40	5240	5260	5200	6770	3650	5210	5225.00	1.28	0	1533	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1931	8.26	0.60	12	0.02	637.00	8820.00	7590	20230609	-30.70	4765	20231026	10.39	5830	-9.78	20240110	4825	9.02	20240416	7590	-30.70	20230609	4765	10.39	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
57	20240523	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	40	2	0.77	2871530	548	0.95	5240	5250	5240	6770	3650	5210	5240.02	1.28	0	-1	5330	5270	5240	5180	5150	5255	5165	184	1560	500	3750	10	1	36720000	1928	8.24	0.60	12	0.00	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.81	N	004250	500	183 억		469132	N	N	0	N	00	N
58	20240522	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	0	3	0.00	304777630	57841	140.40	5210	5300	5210	6770	3650	5210	5269.44	1.32	0	-13439	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1913	8.18	0.59	12	0.16	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
59	20240522	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	80	2	1.54	289741610	54957	133.40	5210	5300	5210	6770	3650	5210	5272.15	1.32	0	-13428	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1942	8.30	0.60	12	0.15	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
60	20240522	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	50	2	0.96	178106030	33813	82.08	5210	5300	5210	6770	3650	5210	5267.38	1.32	0	-5803	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1931	8.26	0.60	12	0.09	637.00	8820.00	7590	20230609	-30.70	4765	20231026	10.39	5830	-9.78	20240110	4825	9.02	20240416	7590	-30.70	20230609	4765	10.39	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
61	20240522	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	40	2	0.77	158949660	30164	73.22	5210	5300	5210	6770	3650	5210	5269.52	1.32	0	-5733	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1928	8.24	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
62	20240522	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	70	2	1.34	145249350	27547	66.87	5210	5300	5210	6770	3650	5210	5272.78	1.32	0	-5733	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1939	8.29	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
63	20240522	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	80	2	1.54	122861070	23314	56.59	5210	5300	5210	6770	3650	5210	5269.84	1.32	0	-3617	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1942	8.30	0.60	12	0.06	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
64	20240522	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	40	2	0.77	25219180	4826	11.71	5210	5250	5210	6770	3650	5210	5225.69	1.32	0	-98	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1928	8.24	0.60	12	0.01	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
65	20240522	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	40	2	0.77	4808990	923	2.24	5210	5250	5210	6770	3650	5210	5210.17	1.32	0	30	5416	5312	5256	5152	5096	5285	5125	184	1560	500	3750	10	1	36720000	1928	8.24	0.60	12	0.00	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.82	N	004250	500	183 억		484748	N	N	12	N	00	N
66	20240521	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-130	5	-2.43	215599990	41098	45.80	5340	5360	5200	6940	3740	5340	5246.00	1.33	0	-4712	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1913	8.18	0.59	12	0.11	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	2.81	N	004250	500	183 억		488020	N	N	12	N	00	N
67	20240521	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-110	5	-2.06	199014570	37912	42.25	5340	5360	5210	6940	3740	5340	5249.38	1.33	0	-4648	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1920	8.21	0.59	12	0.10	637.00	8820.00	7590	20230609	-31.09	4765	20231026	9.76	5830	-10.29	20240110	4825	8.39	20240416	7590	-31.09	20230609	4765	9.76	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
68	20240521	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-130	5	-2.43	187488520	35706	39.79	5340	5360	5210	6940	3740	5340	5250.90	1.33	0	-4827	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1913	8.18	0.59	12	0.10	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
69	20240521	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-100	5	-1.87	149318730	28393	31.64	5340	5360	5220	6940	3740	5340	5259.00	1.33	0	-5180	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1924	8.23	0.59	12	0.08	637.00	8820.00	7590	20230609	-30.96	4765	20231026	9.97	5830	-10.12	20240110	4825	8.60	20240416	7590	-30.96	20230609	4765	9.97	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
70	20240521	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-100	5	-1.87	129068020	24517	27.32	5340	5360	5220	6940	3740	5340	5264.43	1.33	0	-4725	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1924	8.23	0.59	12	0.07	637.00	8820.00	7590	20230609	-30.96	4765	20231026	9.97	5830	-10.12	20240110	4825	8.60	20240416	7590	-30.96	20230609	4765	9.97	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
71	20240521	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-80	5	-1.50	83757430	15864	17.68	5340	5360	5230	6940	3740	5340	5279.72	1.33	0	-3233	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1931	8.26	0.60	12	0.04	637.00	8820.00	7590	20230609	-30.70	4765	20231026	10.39	5830	-9.78	20240110	4825	9.02	20240416	7590	-30.70	20230609	4765	10.39	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
72	20240521	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-40	5	-0.75	34245060	6447	7.19	5340	5360	5280	6940	3740	5340	5311.78	1.33	0	-2575	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1946	8.32	0.60	12	0.02	637.00	8820.00	7590	20230609	-30.17	4765	20231026	11.23	5830	-9.09	20240110	4825	9.84	20240416	7590	-30.17	20230609	4765	11.23	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
73	20240521	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	875780	164	0.18	5340	5360	5340	6940	3740	5340	5340.12	1.33	0	-119	5453	5396	5353	5296	5253	5375	5275	184	1600	500	3840	10	1	36720000	1968	8.41	0.61	12	0.00	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.81	N	004250	500	183 억		488020	N	N	19	N	00	N
74	20240517	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-30	5	-0.56	796644360	148032	148.55	5350	5490	5310	6990	3770	5380	5381.58	1.33	0	-20192	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1965	8.40	0.61	12	0.40	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
75	20240517	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	10	2	0.19	790897790	146958	147.47	5350	5490	5310	6990	3770	5380	5381.79	1.33	0	-20065	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1979	8.46	0.61	12	0.40	637.00	8820.00	7590	20230609	-28.99	4765	20231026	13.12	5830	-7.55	20240110	4825	11.71	20240416	7590	-28.99	20230609	4765	13.12	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
76	20240517	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	603277980	111965	112.36	5350	5490	5310	6990	3770	5380	5388.09	1.33	0	-8380	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1957	8.37	0.60	12	0.30	637.00	8820.00	7590	20230609	-29.78	4765	20231026	11.86	5830	-8.58	20240110	4825	10.47	20240416	7590	-29.78	20230609	4765	11.86	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
77	20240517	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-30	5	-0.56	535939250	99312	99.66	5350	5490	5330	6990	3770	5380	5396.52	1.33	0	-4306	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1965	8.40	0.61	12	0.27	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
78	20240517	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-30	5	-0.56	461008850	85286	85.58	5350	5490	5330	6990	3770	5380	5405.45	1.33	0	-4232	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1965	8.40	0.61	12	0.23	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
79	20240517	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-20	5	-0.37	417330280	77137	77.41	5350	5490	5330	6990	3770	5380	5410.25	1.33	0	-2468	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1968	8.41	0.61	12	0.21	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
80	20240517	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	20	2	0.37	317527110	58581	58.79	5350	5490	5330	6990	3770	5380	5420.31	1.33	0	3142	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1983	8.48	0.61	12	0.16	637.00	8820.00	7590	20230609	-28.85	4765	20231026	13.33	5830	-7.38	20240110	4825	11.92	20240416	7590	-28.85	20230609	4765	13.33	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
81	20240517	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-20	5	-0.37	11974460	2236	2.24	5350	5390	5350	6990	3770	5380	5355.30	1.33	0	615	5440	5410	5380	5350	5320	5425	5365	184	1610	500	3870	10	1	36720000	1968	8.41	0.61	12	0.01	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.86	N	004250	500	183 억		488168	N	N	27	N	00	N
82	20240516	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	40	2	0.75	526259030	97833	160.86	5350	5410	5350	6940	3740	5340	5379.16	1.34	0	-2720	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1976	8.45	0.61	12	0.27	637.00	8820.00	7590	20230609	-29.12	4765	20231026	12.91	5830	-7.72	20240110	4825	11.50	20240416	7590	-29.12	20230609	4765	12.91	20231026	2.88	N	004250	500	183 억		490962	N	N	27	N	00	N
83	20240516	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	60	2	1.12	522200820	97078	159.62	5350	5410	5350	6940	3740	5340	5379.19	1.34	0	-3197	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1983	8.48	0.61	12	0.26	637.00	8820.00	7590	20230609	-28.85	4765	20231026	13.33	5830	-7.38	20240110	4825	11.92	20240416	7590	-28.85	20230609	4765	13.33	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
84	20240516	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	251508540	46847	77.03	5350	5410	5350	6940	3740	5340	5368.72	1.34	0	-1035	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1968	8.41	0.61	12	0.13	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
85	20240516	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	10	2	0.19	228413130	42532	69.93	5350	5410	5350	6940	3740	5340	5370.38	1.34	0	-1154	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1965	8.40	0.61	12	0.12	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
86	20240516	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	200752130	37367	61.44	5350	5410	5350	6940	3740	5340	5372.44	1.34	0	-833	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1968	8.41	0.61	12	0.10	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
87	20240516	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	40	2	0.75	193101980	35940	59.10	5350	5410	5350	6940	3740	5340	5372.90	1.34	0	-943	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1976	8.45	0.61	12	0.10	637.00	8820.00	7590	20230609	-29.12	4765	20231026	12.91	5830	-7.72	20240110	4825	11.50	20240416	7590	-29.12	20230609	4765	12.91	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
88	20240516	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	50	2	0.94	65869190	12269	20.17	5350	5390	5350	6940	3740	5340	5368.75	1.34	0	149	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1979	8.46	0.61	12	0.03	637.00	8820.00	7590	20230609	-28.99	4765	20231026	13.12	5830	-7.55	20240110	4825	11.71	20240416	7590	-28.99	20230609	4765	13.12	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
89	20240516	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	40	2	0.75	9711860	1814	2.98	5350	5380	5350	6940	3740	5340	5353.84	1.34	0	541	5413	5376	5343	5306	5273	5375	5305	184	1600	500	3840	10	1	36720000	1976	8.45	0.61	12	0.00	637.00	8820.00	7590	20230609	-29.12	4765	20231026	12.91	5830	-7.72	20240110	4825	11.50	20240416	7590	-29.12	20230609	4765	12.91	20231026	2.88	N	004250	500	183 억		490962	N	N	23	N	00	N
90	20240514	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	319477650	59694	106.58	5340	5380	5310	6940	3740	5340	5352.03	1.36	0	-7407	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1961	8.38	0.61	12	0.16	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.90	N	004250	500	183 억		498272	N	N	23	N	00	N
91	20240514	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	40	2	0.75	296008010	55301	98.74	5340	5380	5310	6940	3740	5340	5352.67	1.36	0	-7777	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1976	8.45	0.61	12	0.15	637.00	8820.00	7590	20230609	-29.12	4765	20231026	12.91	5830	-7.72	20240110	4825	11.50	20240416	7590	-29.12	20230609	4765	12.91	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
92	20240514	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	10	2	0.19	162335590	30412	54.30	5340	5370	5310	6940	3740	5340	5337.88	1.36	0	-3611	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1965	8.40	0.61	12	0.08	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
93	20240514	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	132117060	24758	44.21	5340	5370	5310	6940	3740	5340	5336.34	1.36	0	-1793	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1961	8.38	0.61	12	0.07	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
94	20240514	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	110436430	20691	36.94	5340	5370	5310	6940	3740	5340	5337.41	1.36	0	-296	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1968	8.41	0.61	12	0.06	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
95	20240514	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	94932530	17794	31.77	5340	5370	5310	6940	3740	5340	5335.09	1.36	0	823	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1968	8.41	0.61	12	0.05	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
96	20240514	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	30728170	5764	10.29	5340	5360	5320	6940	3740	5340	5331.05	1.36	0	747	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1961	8.38	0.61	12	0.02	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
97	20240514	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	985460	185	0.33	5340	5340	5320	6940	3740	5340	5326.81	1.36	0	0	5420	5380	5350	5310	5280	5365	5295	184	1600	500	3840	10	1	36720000	1954	8.35	0.60	12	0.00	637.00	8820.00	7590	20230609	-29.91	4765	20231026	11.65	5830	-8.75	20240110	4825	10.26	20240416	7590	-29.91	20230609	4765	11.65	20231026	2.90	N	004250	500	183 억		498272	N	N	16	N	00	N
98	20240513	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	289775910	54077	48.16	5350	5390	5320	6950	3750	5350	5358.58	1.38	0	-6338	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1961	8.38	0.61	12	0.15	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.91	N	004250	500	183 억		507261	N	N	16	N	00	N
99	20240513	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	273237830	50981	45.41	5350	5390	5320	6950	3750	5350	5359.60	1.38	0	-7226	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.14	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
100	20240513	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	134676140	25177	22.42	5350	5390	5320	6950	3750	5350	5349.17	1.38	0	-2274	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1965	8.40	0.61	12	0.07	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
101	20240513	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	112108080	20959	18.67	5350	5390	5320	6950	3750	5350	5348.92	1.38	0	-481	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.06	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
102	20240513	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	92165280	17238	15.35	5350	5390	5320	6950	3750	5350	5346.63	1.38	0	-69	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1965	8.40	0.61	12	0.05	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
103	20240513	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	63661770	11915	10.61	5350	5390	5320	6950	3750	5350	5342.99	1.38	0	414	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1965	8.40	0.61	12	0.03	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
104	20240513	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	43984590	8234	7.33	5350	5390	5320	6950	3750	5350	5341.83	1.38	0	1018	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1961	8.38	0.61	12	0.02	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
105	20240513	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	3008810	563	0.50	5350	5370	5340	6950	3750	5350	5344.25	1.38	0	186	5443	5396	5363	5316	5283	5420	5340	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.00	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.91	N	004250	500	183 억		507261	N	N	12	N	00	N
106	20240510	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	600390380	111737	134.95	5340	5410	5330	6950	3750	5350	5373.25	1.37	0	3081	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1965	8.40	0.61	12	0.30	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.93	N	004250	500	183 억		504578	N	N	12	N	00	N
107	20240510	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	50	2	0.93	570455430	106150	128.21	5340	5410	5330	6950	3750	5350	5374.05	1.37	0	1704	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1983	8.48	0.61	12	0.29	637.00	8820.00	7590	20230609	-28.85	4765	20231026	13.33	5830	-7.38	20240110	4825	11.92	20240416	7590	-28.85	20230609	4765	13.33	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
108	20240510	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	356020950	66357	80.14	5340	5390	5330	6950	3750	5350	5365.24	1.37	0	3382	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.18	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
109	20240510	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	322865500	60175	72.68	5340	5390	5330	6950	3750	5350	5365.44	1.37	0	2599	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.16	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
110	20240510	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	294222310	54831	66.22	5340	5390	5330	6950	3750	5350	5365.98	1.37	0	-1211	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.15	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
111	20240510	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	230061120	42884	51.79	5340	5390	5330	6950	3750	5350	5364.73	1.37	0	-3769	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1972	8.43	0.61	12	0.12	637.00	8820.00	7590	20230609	-29.25	4765	20231026	12.70	5830	-7.89	20240110	4825	11.30	20240416	7590	-29.25	20230609	4765	12.70	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
112	20240510	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	10	2	0.19	104660110	19523	23.58	5340	5380	5330	6950	3750	5350	5360.86	1.37	0	-69	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1968	8.41	0.61	12	0.05	637.00	8820.00	7590	20230609	-29.38	4765	20231026	12.49	5830	-8.06	20240110	4825	11.09	20240416	7590	-29.38	20230609	4765	12.49	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
113	20240510	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	6880930	1288	1.56	5340	5350	5330	6950	3750	5350	5342.34	1.37	0	-134	5430	5390	5330	5290	5230	5410	5310	184	1600	500	3850	10	1	36720000	1965	8.40	0.61	12	0.00	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.93	N	004250	500	183 억		504578	N	N	0	N	00	N
114	20240509	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	70	2	1.33	438724660	82450	126.11	5280	5370	5270	6860	3700	5280	5321.00	1.35	0	7226	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1965	8.40	0.61	12	0.22	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
115	20240509	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	70	2	1.33	417808470	78539	120.13	5280	5370	5270	6860	3700	5280	5319.76	1.35	0	7743	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1965	8.40	0.61	12	0.21	637.00	8820.00	7590	20230609	-29.51	4765	20231026	12.28	5830	-8.23	20240110	4825	10.88	20240416	7590	-29.51	20230609	4765	12.28	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
116	20240509	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	60	2	1.14	249865560	47109	72.06	5280	5340	5270	6860	3700	5280	5303.99	1.35	0	8736	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1961	8.38	0.61	12	0.13	637.00	8820.00	7590	20230609	-29.64	4765	20231026	12.07	5830	-8.40	20240110	4825	10.67	20240416	7590	-29.64	20230609	4765	12.07	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
117	20240509	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	40	2	0.76	205276120	38741	59.26	5280	5330	5270	6860	3700	5280	5298.68	1.35	0	4549	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1954	8.35	0.60	12	0.11	637.00	8820.00	7590	20230609	-29.91	4765	20231026	11.65	5830	-8.75	20240110	4825	10.26	20240416	7590	-29.91	20230609	4765	11.65	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
118	20240509	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	146018560	27549	42.14	5280	5330	5270	6860	3700	5280	5300.32	1.35	0	2732	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1942	8.30	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
119	20240509	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	106556530	20117	30.77	5280	5330	5270	6860	3700	5280	5296.84	1.35	0	3467	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1942	8.30	0.60	12	0.05	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
120	20240509	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	73282990	13825	21.15	5280	5330	5280	6860	3700	5280	5300.76	1.35	0	2403	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1939	8.29	0.60	12	0.04	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
121	20240509	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	5607010	1059	1.62	5280	5300	5280	6860	3700	5280	5294.63	1.35	0	144	5373	5326	5263	5216	5153	5350	5240	184	1580	500	3800	10	1	36720000	1942	8.30	0.60	12	0.00	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.95	N	004250	500	183 억		495170	N	N	0	N	00	N
122	20240508	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	50	2	0.96	343127820	65224	99.91	5220	5310	5200	6790	3670	5230	5260.76	1.31	0	12476	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1939	8.29	0.60	12	0.18	637.00	8820.00	7590	20230609	-30.43	4765	20231026	10.81	5830	-9.43	20240110	4825	9.43	20240416	7590	-30.43	20230609	4765	10.81	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
123	20240508	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	60	2	1.15	298325880	56724	86.89	5220	5310	5200	6790	3670	5230	5259.25	1.31	0	11334	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1942	8.30	0.60	12	0.15	637.00	8820.00	7590	20230609	-30.30	4765	20231026	11.02	5830	-9.26	20240110	4825	9.64	20240416	7590	-30.30	20230609	4765	11.02	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
124	20240508	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	30	2	0.57	155975550	29793	45.64	5220	5260	5200	6790	3670	5230	5235.31	1.31	0	10390	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1931	8.26	0.60	12	0.08	637.00	8820.00	7590	20230609	-30.70	4765	20231026	10.39	5830	-9.78	20240110	4825	9.02	20240416	7590	-30.70	20230609	4765	10.39	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
125	20240508	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	20	2	0.38	125637780	24020	36.79	5220	5260	5200	6790	3670	5230	5230.55	1.31	0	8129	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1928	8.24	0.60	12	0.07	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
126	20240508	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	20	2	0.38	112860000	21583	33.06	5220	5260	5200	6790	3670	5230	5229.12	1.31	0	6692	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1928	8.24	0.60	12	0.06	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
127	20240508	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	20	2	0.38	75793280	14518	22.24	5220	5250	5200	6790	3670	5230	5220.64	1.31	0	4632	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1928	8.24	0.60	12	0.04	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
128	20240508	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-10	5	-0.19	34010940	6528	10.00	5220	5230	5200	6790	3670	5230	5210.01	1.31	0	3406	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1917	8.19	0.59	12	0.02	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
129	20240508	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	0	3	0.00	3154060	605	0.93	5220	5230	5210	6790	3670	5230	5213.32	1.31	0	-74	5296	5262	5226	5192	5156	5280	5210	184	1560	500	3760	10	1	36720000	1920	8.21	0.59	12	0.00	637.00	8820.00	7590	20230609	-31.09	4765	20231026	9.76	5830	-10.29	20240110	4825	8.39	20240416	7590	-31.09	20230609	4765	9.76	20231026	2.97	N	004250	500	183 억		480877	N	N	0	N	00	N
130	20240503	160146	57	100.00	KOSPI		화학	N	N	N	N		N	5220	20	2	0.38	374122600	71681	98.92	5230	5250	5180	6760	3640	5200	5219.27	1.30	0	5251	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1917	8.19	0.59	12	0.20	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
131	20240503	150147	57	100.00	KOSPI		화학	N	N	N	N		N	5250	50	2	0.96	352927800	67633	93.33	5230	5250	5180	6760	3640	5200	5218.28	1.30	0	4843	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1928	8.24	0.60	12	0.18	637.00	8820.00	7590	20230609	-30.83	4765	20231026	10.18	5830	-9.95	20240110	4825	8.81	20240416	7590	-30.83	20230609	4765	10.18	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
132	20240503	140146	57	100.00	KOSPI		화학	N	N	N	N		N	5220	20	2	0.38	187391230	35999	49.68	5230	5230	5180	6760	3640	5200	5205.46	1.30	0	5325	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1917	8.19	0.59	12	0.10	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
133	20240503	130146	57	100.00	KOSPI		화학	N	N	N	N		N	5220	20	2	0.38	142251030	27334	37.72	5230	5230	5180	6760	3640	5200	5204.18	1.30	0	5133	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1917	8.19	0.59	12	0.07	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
134	20240503	120146	57	100.00	KOSPI		화학	N	N	N	N		N	5210	10	2	0.19	119157080	22902	31.60	5230	5230	5180	6760	3640	5200	5202.91	1.30	0	4235	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1913	8.18	0.59	12	0.06	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
135	20240503	110144	57	100.00	KOSPI		화학	N	N	N	N		N	5200	0	3	0.00	95858550	18428	25.43	5230	5230	5180	6760	3640	5200	5201.79	1.30	0	4230	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1909	8.16	0.59	12	0.05	637.00	8820.00	7590	20230609	-31.49	4765	20231026	9.13	5830	-10.81	20240110	4825	7.77	20240416	7590	-31.49	20230609	4765	9.13	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
136	20240503	100145	57	100.00	KOSPI		화학	N	N	N	N		N	5220	20	2	0.38	24783290	4759	6.57	5230	5230	5200	6760	3640	5200	5207.67	1.30	0	2175	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1917	8.19	0.59	12	0.01	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
137	20240503	090145	57	100.00	KOSPI		화학	N	N	N	N		N	5230	30	2	0.58	1584690	303	0.42	5230	5230	5230	6760	3640	5200	5230.00	1.30	0	-120	5266	5232	5196	5162	5126	5250	5180	184	1560	500	3740	10	1	36720000	1920	8.21	0.59	12	0.00	637.00	8820.00	7590	20230609	-31.09	4765	20231026	9.76	5830	-10.29	20240110	4825	8.39	20240416	7590	-31.09	20230609	4765	9.76	20231026	3.05	N	004250	500	183 억		476143	N	N	45	N	00	N
138	20240502	160144	57	100.00	KOSPI		화학	N	N	N	N		N	5200	20	2	0.39	377090030	72458	96.01	5180	5230	5160	6730	3630	5180	5204.26	1.26	0	12868	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1909	8.16	0.59	12	0.20	637.00	8820.00	7590	20230609	-31.49	4765	20231026	9.13	5830	-10.81	20240110	4825	7.77	20240416	7590	-31.49	20230609	4765	9.13	20231026	3.10	N	004250	500	183 억		463418	N	N	45	N	00	N
139	20240502	150145	57	100.00	KOSPI		화학	N	N	N	N		N	5220	40	2	0.77	362748170	69704	92.36	5180	5230	5160	6730	3630	5180	5204.12	1.26	0	12367	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1917	8.19	0.59	12	0.19	637.00	8820.00	7590	20230609	-31.23	4765	20231026	9.55	5830	-10.46	20240110	4825	8.19	20240416	7590	-31.23	20230609	4765	9.55	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
140	20240502	140144	57	100.00	KOSPI		화학	N	N	N	N		N	5210	30	2	0.58	224511820	43205	57.25	5180	5230	5160	6730	3630	5180	5196.43	1.26	0	11914	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1913	8.18	0.59	12	0.12	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
141	20240502	130144	57	100.00	KOSPI		화학	N	N	N	N		N	5190	10	2	0.19	221598520	42644	56.50	5180	5230	5160	6730	3630	5180	5196.48	1.26	0	11777	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1906	8.15	0.59	12	0.12	637.00	8820.00	7590	20230609	-31.62	4765	20231026	8.92	5830	-10.98	20240110	4825	7.56	20240416	7590	-31.62	20230609	4765	8.92	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
142	20240502	120144	57	100.00	KOSPI		화학	N	N	N	N		N	5210	30	2	0.58	171695770	33030	43.77	5180	5230	5160	6730	3630	5180	5198.18	1.26	0	8958	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1913	8.18	0.59	12	0.09	637.00	8820.00	7590	20230609	-31.36	4765	20231026	9.34	5830	-10.63	20240110	4825	7.98	20240416	7590	-31.36	20230609	4765	9.34	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
143	20240502	110144	57	100.00	KOSPI		화학	N	N	N	N		N	5200	20	2	0.39	97120790	18705	24.78	5180	5210	5160	6730	3630	5180	5192.24	1.26	0	5486	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1909	8.16	0.59	12	0.05	637.00	8820.00	7590	20230609	-31.49	4765	20231026	9.13	5830	-10.81	20240110	4825	7.77	20240416	7590	-31.49	20230609	4765	9.13	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
144	20240502	100144	57	100.00	KOSPI		화학	N	N	N	N		N	5180	0	3	0.00	40048380	7729	10.24	5180	5200	5160	6730	3630	5180	5181.57	1.26	0	-769	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1902	8.13	0.59	12	0.02	637.00	8820.00	7590	20230609	-31.75	4765	20231026	8.71	5830	-11.15	20240110	4825	7.36	20240416	7590	-31.75	20230609	4765	8.71	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N
145	20240502	090144	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-10	5	-0.19	12038220	2324	3.08	5180	5200	5170	6730	3630	5180	5179.96	1.26	0	-1579	5240	5210	5180	5150	5120	5225	5165	184	1550	500	3720	10	1	36720000	1898	8.12	0.59	12	0.01	637.00	8820.00	7590	20230609	-31.88	4765	20231026	8.50	5830	-11.32	20240110	4825	7.15	20240416	7590	-31.88	20230609	4765	8.50	20231026	3.10	N	004250	500	183 억		463418	N	N	0	N	00	N